DIRTT Environmental Solutions Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.190	1.230	1.180	1.190	1.190	27,600
2025-02-13	1.140	1.210	1.140	1.180	1.180	73,300
2025-02-12	1.150	1.150	1.130	1.150	1.150	47,000
2025-02-11	1.110	1.180	1.080	1.170	1.170	24,800
2025-02-10	1.170	1.200	1.160	1.170	1.170	16,700
2025-02-07	1.150	1.190	1.110	1.180	1.180	26,900
2025-02-06	1.150	1.160	1.140	1.140	1.140	22,400
2025-02-05	1.170	1.180	1.150	1.170	1.170	7,300
2025-02-04	1.140	1.190	1.100	1.170	1.170	88,700
2025-02-03	1.070	1.140	1.060	1.090	1.090	105,400
2025-01-31	1.150	1.150	1.120	1.150	1.150	70,800
2025-01-30	1.150	1.170	1.140	1.170	1.170	20,300
2025-01-29	1.100	1.150	1.100	1.140	1.140	27,500
2025-01-28	1.160	1.190	1.110	1.110	1.110	51,500
2025-01-27	1.190	1.190	1.160	1.160	1.160	39,800
2025-01-24	1.200	1.230	1.170	1.180	1.180	31,000
2025-01-23	1.170	1.220	1.170	1.210	1.210	47,400
2025-01-22	1.180	1.230	1.170	1.200	1.200	41,900
2025-01-21	1.230	1.240	1.160	1.200	1.200	180,900
2025-01-20	1.240	1.260	1.220	1.260	1.260	29,500
2025-01-17	1.270	1.350	1.240	1.260	1.260	111,300
2025-01-16	1.250	1.380	1.250	1.370	1.370	230,800
2025-01-15	1.150	1.250	1.150	1.250	1.250	83,600
2025-01-14	1.130	1.190	1.120	1.190	1.190	55,800
2025-01-13	1.130	1.150	1.120	1.150	1.150	38,500
2025-01-10	1.140	1.180	1.110	1.150	1.150	56,400
2025-01-09	1.110	1.190	1.110	1.190	1.190	50,000
2025-01-08	1.060	1.180	1.060	1.170	1.170	68,600
2025-01-07	1.110	1.190	1.050	1.190	1.190	140,000
2025-01-06	1.040	1.110	1.040	1.100	1.100	109,400
2025-01-03	0.980	1.060	0.980	1.050	1.050	73,900
2025-01-02	1.010	1.080	0.970	1.010	1.010	96,200
2024-12-31	0.960	1.030	0.950	1.010	1.010	45,600
2024-12-30	0.960	0.960	0.940	0.960	0.960	36,500
2024-12-27	0.950	0.980	0.950	0.980	0.980	78,100
2024-12-24	0.950	0.950	0.950	0.950	0.950	1,500
2024-12-23	0.910	0.970	0.910	0.950	0.950	92,500
2024-12-20	0.920	0.920	0.900	0.900	0.900	121,000
2024-12-19	0.920	0.930	0.910	0.910	0.910	18,000
2024-12-18	0.840	0.930	0.840	0.870	0.870	188,500
2024-12-17	0.840	0.880	0.840	0.870	0.870	107,900
2024-12-16	0.910	0.910	0.860	0.910	0.910	87,000
2024-12-13	0.900	0.910	0.880	0.900	0.900	60,300
2024-12-12	0.920	0.930	0.920	0.930	0.930	9,500
2024-12-11	0.900	0.930	0.900	0.920	0.920	20,700
2024-12-10	0.870	0.930	0.850	0.900	0.900	108,900
2024-12-09	0.880	0.910	0.860	0.900	0.900	62,200
2024-12-06	0.920	0.920	0.870	0.880	0.880	112,200
2024-12-05	0.980	0.990	0.930	0.940	0.940	70,300
2024-12-04	1.000	1.000	0.950	0.990	0.990	50,600
2024-12-03	0.990	1.040	0.990	1.020	1.020	13,300
2024-12-02	0.970	1.000	0.960	0.980	0.980	19,700
2024-11-29	1.040	1.040	0.980	1.010	1.010	12,900
2024-11-28	0.960	1.035	0.960	1.030	1.030	23,100
2024-11-27	1.000	1.030	0.900	0.950	0.950	242,200
2024-11-26	0.970	1.090	0.970	1.080	1.080	253,800
2024-11-25	0.920	0.950	0.900	0.950	0.950	82,800
2024-11-22	0.880	0.940	0.830	0.940	0.940	145,100
2024-11-21	0.900	0.900	0.870	0.880	0.880	26,700
2024-11-20	0.910	0.910	0.860	0.880	0.880	44,100

← NewerPage 8 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.